시장 데이터를 불러오는 중
전체 종목
Grizzle Growth ETF 과거 주가
Grizzle Growth ETF · DARP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grizzle Growth ETF · DARP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,425 | ₩80,411 | ₩80,371 | ₩80,411 | -0.02% | 1.4천 |
| 2026.10.08 | ₩80,532 | ₩80,532 | ₩79,666 | ₩79,666 | -1.08% | 900 |
| 2026.10.07 | ₩80,465 | ₩81,163 | ₩80,298 | ₩81,137 | +0.84% | 1.2만 |
| 2026.10.06 | ₩81,443 | ₩81,443 | ₩81,258 | ₩81,258 | -0.23% | 1.5천 |
| 2026.10.05 | ₩79,902 | ₩80,645 | ₩79,721 | ₩80,492 | +0.74% | 6.3천 |
| 2026.10.02 | ₩79,687 | ₩80,002 | ₩79,687 | ₩79,895 | +0.26% | 6.3천 |
| 2026.10.01 | ₩77,903 | ₩78,861 | ₩77,675 | ₩78,861 | +1.23% | 1.3천 |
| 2026.09.30 | ₩78,078 | ₩78,198 | ₩77,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,784 |
| -0.38% |
| 4.5만 |
| 2026.09.29 | ₩77,783 | ₩77,783 | ₩77,595 | ₩77,724 | -0.08% | 4.2천 |
|---|
| 2026.09.28 | ₩77,501 | ₩77,695 | ₩77,005 | ₩77,388 | -0.15% | 2.1천 |
|---|
| 2026.09.25 | ₩78,198 | ₩78,212 | ₩78,190 | ₩78,190 | -0.01% | 2.8천 |
|---|
| 2026.09.24 | ₩78,131 | ₩78,217 | ₩78,131 | ₩78,217 | +0.11% | 300 |
|---|
| 2026.09.23 | ₩77,796 | ₩78,015 | ₩77,796 | ₩78,015 | +0.28% | 600 |
|---|
| 2026.09.22 | ₩78,802 | ₩79,017 | ₩78,789 | ₩79,017 | +0.27% | 7.8천 |
|---|
| 2026.09.21 | ₩78,178 | ₩78,842 | ₩78,017 | ₩78,723 | +0.70% | 6.2천 |
|---|
| 2026.09.18 | ₩76,817 | ₩77,178 | ₩76,629 | ₩77,178 | +0.47% | 1.7만 |
|---|
| 2026.09.17 | ₩76,414 | ₩76,511 | ₩75,154 | ₩76,495 | +0.11% | 2천 |
|---|
| 2026.09.16 | ₩75,422 | ₩75,643 | ₩74,443 | ₩74,912 | -0.68% | 5.8천 |
|---|
| 2026.09.15 | ₩75,543 | ₩75,543 | ₩74,989 | ₩74,989 | -0.73% | 5천 |
|---|
| 2026.09.14 | ₩77,112 | ₩77,112 | ₩74,765 | ₩75,107 | -2.60% | 1만 |
|---|
| 2026.09.11 | ₩77,246 | ₩77,501 | ₩77,166 | ₩77,175 | -0.09% | 1.5만 |
|---|
| 2026.09.10 | ₩80,479 | ₩80,479 | ₩76,288 | ₩76,288 | -5.21% | 9.1천 |
|---|
| 2026.09.09 | ₩77,736 | ₩77,736 | ₩77,301 | ₩77,301 | -0.56% | 4.2천 |
|---|
| 2026.09.08 | ₩78,534 | ₩78,534 | ₩76,667 | ₩77,893 | -0.82% | 2.2천 |
|---|
| 2026.09.04 | ₩77,387 | ₩77,675 | ₩77,387 | ₩77,675 | +0.37% | 3.1천 |
|---|
| 2026.09.03 | ₩76,106 | ₩76,978 | ₩76,106 | ₩76,836 | +0.96% | 4.1천 |
|---|
| 2026.09.02 | ₩75,992 | ₩76,300 | ₩75,992 | ₩76,300 | +0.41% | 800 |
|---|
| 2026.09.01 | ₩75,674 | ₩75,674 | ₩75,674 | ₩75,674 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩76,938 | ₩76,938 | ₩76,267 | ₩76,646 | -0.38% | 3.4천 |
|---|
| 2026.08.28 | ₩76,877 | ₩76,877 | ₩76,401 | ₩76,755 | -0.16% | 2.7만 |
|---|
| 2026.08.27 | ₩77,420 | ₩78,789 | ₩77,005 | ₩77,769 | +0.45% | 1.2만 |
|---|
| 2026.08.26 | ₩76,912 | ₩77,132 | ₩76,891 | ₩77,132 | +0.29% | 800 |
|---|
| 2026.08.25 | ₩77,085 | ₩77,085 | ₩76,455 | ₩76,723 | -0.47% | 5.9천 |
|---|
| 2026.08.24 | ₩77,380 | ₩77,380 | ₩75,918 | ₩76,307 | -1.39% | 9.3천 |
|---|
| 2026.08.21 | ₩77,655 | ₩77,655 | ₩77,152 | ₩77,380 | -0.35% | 4.4천 |
|---|
| 2026.08.20 | ₩77,273 | ₩77,309 | ₩77,273 | ₩77,309 | +0.05% | 2.7천 |
|---|
| 2026.08.19 | ₩77,528 | ₩77,648 | ₩77,266 | ₩77,266 | -0.34% | 1.1천 |
|---|
| 2026.08.18 | ₩80,479 | ₩80,479 | ₩77,508 | ₩77,635 | -3.53% | 5.9천 |
|---|
| 2026.08.17 | ₩79,808 | ₩80,477 | ₩79,795 | ₩80,063 | +0.32% | 5.4천 |
|---|
| 2026.08.14 | ₩79,338 | ₩79,580 | ₩79,338 | ₩79,580 | +0.30% | 9.3천 |
|---|
| 2026.08.13 | ₩79,171 | ₩79,795 | ₩79,171 | ₩79,412 | +0.30% | 5.3천 |
|---|
| 2026.08.12 | ₩79,318 | ₩79,459 | ₩78,990 | ₩78,990 | -0.41% | 2.4천 |
|---|
| 2026.08.11 | ₩78,024 | ₩78,024 | ₩77,648 | ₩77,926 | -0.13% | 9.7천 |
|---|
| 2026.08.10 | ₩79,137 | ₩79,137 | ₩77,876 | ₩78,037 | -1.39% | 3.9천 |
|---|
| 2026.08.07 | ₩77,917 | ₩78,172 | ₩77,608 | ₩77,973 | +0.07% | 3.8만 |
|---|
| 2026.08.06 | ₩74,698 | ₩77,917 | ₩74,698 | ₩76,862 | +2.90% | 10.9만 |
|---|
| 2026.08.05 | ₩77,923 | ₩78,151 | ₩77,005 | ₩77,005 | -1.18% | 1.6만 |
|---|
| 2026.08.04 | ₩76,200 | ₩77,568 | ₩76,200 | ₩77,210 | +1.33% | 1.5만 |
|---|
| 2026.08.03 | ₩73,906 | ₩75,382 | ₩73,906 | ₩75,227 | +1.79% | 4.8천 |
|---|
| 2026.07.31 | ₩73,785 | ₩73,785 | ₩72,484 | ₩73,406 | -0.51% | 5.2천 |
|---|
| 2026.07.30 | ₩70,244 | ₩71,297 | ₩70,244 | ₩71,297 | +1.50% | 3.6천 |
|---|
| 2026.07.29 | ₩70,191 | ₩70,191 | ₩68,266 | ₩68,266 | -2.74% | 7.8천 |
|---|
| 2026.07.28 | ₩70,996 | ₩70,996 | ₩69,775 | ₩70,432 | -0.79% | 1.6천 |
|---|
| 2026.07.27 | ₩74,255 | ₩74,255 | ₩71,366 | ₩72,192 | -2.78% | 2.9만 |
|---|
| 2026.07.24 | ₩74,429 | ₩74,429 | ₩73,278 | ₩73,278 | -1.55% | 1.5천 |
|---|
| 2026.07.23 | ₩75,489 | ₩75,636 | ₩74,751 | ₩75,060 | -0.57% | 1.1만 |
|---|
| 2026.07.22 | ₩76,213 | ₩76,213 | ₩75,878 | ₩75,878 | -0.44% | 1.8천 |
|---|
| 2026.07.21 | ₩75,945 | ₩76,535 | ₩75,945 | ₩76,481 | +0.71% | 1.2천 |
|---|
| 2026.07.20 | ₩75,167 | ₩75,167 | ₩74,353 | ₩74,353 | -1.08% | 1천 |
|---|
| 2026.07.17 | ₩72,377 | ₩74,443 | ₩71,961 | ₩73,740 | +1.88% | 4.1천 |
|---|
| 2026.07.16 | ₩75,099 | ₩75,294 | ₩74,228 | ₩74,443 | -0.87% | 6.3천 |
|---|
| 2026.07.15 | ₩78,239 | ₩78,239 | ₩75,728 | ₩76,655 | -2.02% | 3.9천 |
|---|
| 2026.07.14 | ₩77,031 | ₩77,398 | ₩77,031 | ₩77,332 | +0.39% | 1.2천 |
|---|
| 2026.07.13 | ₩76,455 | ₩78,333 | ₩76,025 | ₩76,135 | -0.42% | 9.1천 |
|---|
| 2026.07.10 | ₩77,125 | ₩77,581 | ₩77,112 | ₩77,581 | +0.59% | 5.7천 |
|---|
| 2026.07.09 | ₩77,803 | ₩78,151 | ₩77,152 | ₩77,809 | +0.01% | 4.3천 |
|---|
| 2026.07.08 | ₩75,757 | ₩76,504 | ₩75,757 | ₩76,504 | +0.99% | 1.7천 |
|---|
| 2026.07.07 | ₩75,905 | ₩76,213 | ₩75,704 | ₩76,133 | +0.30% | 1.4천 |
|---|
| 2026.07.06 | ₩77,474 | ₩78,131 | ₩77,474 | ₩77,597 | +0.16% | 3.4천 |
|---|
| 2026.07.02 | ₩78,185 | ₩78,614 | ₩76,315 | ₩76,373 | -2.32% | 6.9천 |
|---|
| 2026.07.01 | ₩79,178 | ₩79,375 | ₩78,522 | ₩78,522 | -0.83% | 3.8천 |
|---|
| 2026.06.30 | ₩79,379 | ₩80,559 | ₩79,379 | ₩80,425 | +1.32% | 3.5천 |
|---|
| 2026.06.29 | ₩77,796 | ₩78,400 | ₩76,240 | ₩78,400 | +0.78% | 3.6천 |
|---|
| 2026.06.26 | ₩76,190 | ₩77,005 | ₩76,190 | ₩76,213 | +0.03% | 2.1만 |
|---|
| 2026.06.25 | ₩78,413 | ₩78,413 | ₩77,555 | ₩78,198 | -0.27% | 4.9천 |
|---|
| 2026.06.24 | ₩76,589 | ₩77,340 | ₩75,636 | ₩76,562 | -0.04% | 1.1만 |
|---|
| 2026.06.23 | ₩76,710 | ₩77,561 | ₩76,468 | ₩76,508 | -0.26% | 7.8천 |
|---|
| 2026.06.22 | ₩77,461 | ₩80,103 | ₩77,461 | ₩80,090 | +3.39% | 9.3천 |
|---|
| 2026.06.18 | ₩78,923 | ₩79,384 | ₩78,473 | ₩79,384 | +0.58% | 9.2천 |
|---|
| 2026.06.17 | ₩77,830 | ₩78,306 | ₩77,175 | ₩77,175 | -0.84% | 8.2천 |
|---|
| 2026.06.16 | ₩78,936 | ₩78,950 | ₩77,404 | ₩77,404 | -1.94% | 1.1만 |
|---|
| 2026.06.15 | ₩82,638 | ₩82,638 | ₩78,359 | ₩79,124 | -4.25% | 1.9만 |
|---|
| 2026.06.12 | ₩75,516 | ₩76,696 | ₩75,113 | ₩76,519 | +1.33% | 2.8천 |
|---|
| 2026.06.11 | ₩74,094 | ₩75,859 | ₩73,920 | ₩75,859 | +2.38% | 6.2천 |
|---|
| 2026.06.10 | ₩74,657 | ₩75,603 | ₩73,824 | ₩73,824 | -1.12% | 2.7천 |
|---|
| 2026.06.09 | ₩75,402 | ₩75,402 | ₩72,967 | ₩75,150 | -0.33% | 1.2만 |
|---|
| 2026.06.08 | ₩76,589 | ₩77,353 | ₩76,558 | ₩76,558 | -0.04% | 1.5만 |
|---|
| 2026.06.05 | ₩78,561 | ₩78,561 | ₩75,549 | ₩75,744 | -3.59% | 8.7천 |
|---|
| 2026.06.04 | ₩80,532 | ₩80,532 | ₩78,687 | ₩80,114 | -0.52% | 1.2만 |
|---|
| 2026.06.03 | ₩79,137 | ₩81,149 | ₩78,413 | ₩80,428 | +1.63% | 1.5만 |
|---|
| 2026.06.02 | ₩82,839 | ₩82,839 | ₩80,827 | ₩81,042 | -2.17% | 7.2천 |
|---|
| 2026.06.01 | ₩77,930 | ₩80,110 | ₩77,930 | ₩79,862 | +2.48% | 7.4천 |
|---|
| 2026.05.29 | ₩79,178 | ₩79,178 | ₩77,903 | ₩77,903 | -1.61% | 8.7천 |
|---|
| 2026.05.28 | ₩80,116 | ₩80,116 | ₩78,621 | ₩78,991 | -1.40% | 2.8천 |
|---|
| 2026.05.27 | ₩79,271 | ₩79,392 | ₩78,681 | ₩79,117 | -0.19% | 1.9천 |
|---|
| 2026.05.26 | ₩79,446 | ₩79,681 | ₩78,862 | ₩79,587 | +0.18% | 4.9천 |
|---|
| 2026.05.22 | ₩77,944 | ₩78,319 | ₩77,635 | ₩77,879 | -0.08% | 5.2천 |
|---|
| 2026.05.21 | ₩79,406 | ₩79,406 | ₩77,259 | ₩77,713 | -2.13% | 2천 |
|---|
| 2026.05.20 | ₩76,911 | ₩77,353 | ₩76,777 | ₩77,098 | +0.24% | 2.6만 |
|---|
| 2026.05.19 | ₩75,610 | ₩76,905 | ₩74,993 | ₩76,133 | +0.69% | 3.2천 |
|---|
| 2026.05.18 | ₩77,669 | ₩77,669 | ₩76,508 | ₩76,848 | -1.06% | 6.9천 |
|---|
| 2026.05.15 | ₩77,970 | ₩78,708 | ₩77,863 | ₩78,253 | +0.36% | 5.7천 |
|---|
| 2026.05.14 | ₩79,231 | ₩80,063 | ₩79,231 | ₩79,976 | +0.94% | 6.4천 |
|---|
| 2026.05.13 | ₩78,721 | ₩79,875 | ₩78,574 | ₩79,611 | +1.13% | 4천 |
|---|
| 2026.05.12 | ₩78,668 | ₩78,668 | ₩76,508 | ₩77,997 | -0.85% | 3.6만 |
|---|
| 2026.05.11 | ₩77,662 | ₩78,909 | ₩77,662 | ₩78,587 | +1.19% | 7.2천 |
|---|
| 2026.05.08 | ₩76,414 | ₩76,782 | ₩76,321 | ₩76,782 | +0.48% | 8.7천 |
|---|
| 2026.05.07 | ₩76,066 | ₩76,240 | ₩75,207 | ₩75,449 | -0.81% | 5.8천 |
|---|
| 2026.05.06 | ₩77,648 | ₩77,648 | ₩75,395 | ₩76,951 | -0.90% | 1.2만 |
|---|
| 2026.05.05 | ₩75,516 | ₩75,771 | ₩74,872 | ₩75,387 | -0.17% | 7.1만 |
|---|
| 2026.05.04 | ₩74,590 | ₩74,590 | ₩74,027 | ₩74,345 | -0.33% | 9.1천 |
|---|
| 2026.05.01 | ₩73,705 | ₩73,933 | ₩73,631 | ₩73,830 | +0.17% | 2.3만 |
|---|
| 2026.04.30 | ₩72,243 | ₩73,351 | ₩71,961 | ₩73,351 | +1.53% | 4.1천 |
|---|
| 2026.04.29 | ₩71,492 | ₩71,773 | ₩71,089 | ₩71,773 | +0.39% | 4.9천 |
|---|
| 2026.04.28 | ₩72,484 | ₩72,484 | ₩70,774 | ₩71,178 | -1.80% | 1만 |
|---|
| 2026.04.27 | ₩72,686 | ₩72,686 | ₩71,760 | ₩72,405 | -0.39% | 2.4만 |
|---|
| 2026.04.24 | ₩71,478 | ₩72,337 | ₩71,411 | ₩71,961 | +0.68% | 1.1만 |
|---|
| 2026.04.23 | ₩72,833 | ₩72,833 | ₩70,332 | ₩70,915 | -2.63% | 7.9천 |
|---|
| 2026.04.22 | ₩70,662 | ₩71,148 | ₩70,662 | ₩71,148 | +0.69% | 1.1천 |
|---|
| 2026.04.21 | ₩69,936 | ₩70,016 | ₩69,436 | ₩69,436 | -0.72% | 5.8천 |
|---|
| 2026.04.20 | ₩69,332 | ₩69,614 | ₩69,158 | ₩69,476 | +0.21% | 1.4만 |
|---|
| 2026.04.17 | ₩69,386 | ₩69,735 | ₩69,259 | ₩69,638 | +0.36% | 2.7천 |
|---|
| 2026.04.16 | ₩69,088 | ₩69,493 | ₩69,088 | ₩69,367 | +0.40% | 2.3만 |
|---|
| 2026.04.15 | ₩68,407 | ₩68,849 | ₩68,407 | ₩68,849 | +0.65% | 6.3만 |
|---|
| 2026.04.14 | ₩67,213 | ₩68,688 | ₩67,213 | ₩68,666 | +2.16% | 4.3천 |
|---|
| 2026.04.13 | ₩66,797 | ₩67,602 | ₩66,797 | ₩67,534 | +1.10% | 1.3만 |
|---|
| 2026.04.10 | ₩67,253 | ₩67,515 | ₩66,907 | ₩67,307 | +0.08% | 1.5만 |
|---|
| 2026.04.09 | ₩66,951 | ₩66,951 | ₩66,194 | ₩66,635 | -0.47% | 4.6천 |
|---|
| 2026.04.08 | ₩65,858 | ₩66,863 | ₩65,858 | ₩66,851 | +1.51% | 4.9천 |
|---|
| 2026.04.07 | ₩64,745 | ₩65,170 | ₩64,437 | ₩65,170 | +0.66% | 900 |
|---|
| 2026.04.06 | ₩65,510 | ₩65,510 | ₩64,195 | ₩64,720 | -1.21% | 2.6천 |
|---|
| 2026.04.02 | ₩63,900 | ₩64,251 | ₩63,900 | ₩64,251 | +0.55% | 4.2천 |
|---|
| 2026.04.01 | ₩61,794 | ₩64,369 | ₩61,794 | ₩63,967 | +3.52% | 1.9천 |
|---|
| 2026.03.31 | ₩62,230 | ₩63,221 | ₩62,076 | ₩63,221 | +1.59% | 3.6천 |
|---|
| 2026.03.30 | ₩64,195 | ₩64,195 | ₩60,346 | ₩61,325 | -4.47% | 4.1만 |
|---|
| 2026.03.27 | ₩63,578 | ₩63,632 | ₩61,948 | ₩63,311 | -0.42% | 5.4만 |
|---|
| 2026.03.26 | ₩64,785 | ₩66,073 | ₩63,734 | ₩63,734 | -1.62% | 6천 |
|---|
| 2026.03.25 | ₩65,147 | ₩67,240 | ₩65,147 | ₩66,770 | +2.49% | 4.5천 |
|---|
| 2026.03.24 | ₩66,019 | ₩66,589 | ₩65,818 | ₩66,144 | +0.19% | 4.1천 |
|---|
| 2026.03.23 | ₩65,979 | ₩67,052 | ₩65,711 | ₩65,738 | -0.37% | 1.3만 |
|---|
| 2026.03.20 | ₩69,158 | ₩69,158 | ₩64,758 | ₩65,724 | -4.97% | 7.3만 |
|---|
| 2026.03.19 | ₩65,121 | ₩67,327 | ₩65,121 | ₩67,327 | +3.39% | 1만 |
|---|
| 2026.03.18 | ₩67,334 | ₩68,709 | ₩67,240 | ₩67,347 | +0.02% | 1.9만 |
|---|
| 2026.03.17 | ₩68,756 | ₩68,756 | ₩66,878 | ₩67,381 | -2.00% | 4.6천 |
|---|
| 2026.03.16 | ₩68,836 | ₩68,836 | ₩66,556 | ₩66,682 | -3.13% | 1.2만 |
|---|
| 2026.03.13 | ₩66,033 | ₩67,468 | ₩65,523 | ₩65,563 | -0.71% | 16.6만 |
|---|
| 2026.03.12 | ₩66,328 | ₩66,992 | ₩65,532 | ₩66,072 | -0.39% | 1.9천 |
|---|
| 2026.03.11 | ₩67,267 | ₩67,575 | ₩66,931 | ₩67,178 | -0.13% | 6.2천 |
|---|
| 2026.03.10 | ₩62,800 | ₩67,830 | ₩62,800 | ₩66,903 | +6.53% | 7.7천 |
|---|
| 2026.03.09 | ₩63,095 | ₩66,105 | ₩63,095 | ₩66,105 | +4.77% | 3천 |
|---|
| 2026.03.06 | ₩65,456 | ₩65,912 | ₩64,250 | ₩64,250 | -1.84% | 1.7천 |
|---|
| 2026.03.05 | ₩67,226 | ₩67,226 | ₩65,054 | ₩65,978 | -1.86% | 6.8천 |
|---|
| 2026.03.04 | ₩67,736 | ₩67,736 | ₩66,616 | ₩67,213 | -0.77% | 3천 |
|---|
| 2026.03.03 | ₩66,395 | ₩66,891 | ₩65,483 | ₩66,230 | -0.25% | 5.1천 |
|---|
| 2026.03.02 | ₩68,031 | ₩68,662 | ₩67,723 | ₩68,448 | +0.61% | 1.7만 |
|---|
| 2026.02.27 | ₩68,407 | ₩68,407 | ₩67,468 | ₩67,889 | -0.76% | 2.4천 |
|---|
| 2026.02.26 | ₩68,923 | ₩68,923 | ₩67,642 | ₩68,282 | -0.93% | 2.5천 |
|---|
| 2026.02.25 | ₩69,654 | ₩69,800 | ₩69,379 | ₩69,542 | -0.16% | 7.8천 |
|---|
| 2026.02.24 | ₩67,911 | ₩68,460 | ₩67,823 | ₩68,163 | +0.37% | 2.1천 |
|---|
| 2026.02.23 | ₩68,863 | ₩68,863 | ₩67,106 | ₩67,217 | -2.39% | 1.3천 |
|---|
| 2026.02.20 | ₩67,280 | ₩67,723 | ₩67,280 | ₩67,723 | +0.66% | 1.1천 |
|---|
| 2026.02.19 | ₩66,368 | ₩66,878 | ₩66,006 | ₩66,795 | +0.64% | 3.7천 |
|---|
| 2026.02.18 | ₩67,327 | ₩67,347 | ₩66,482 | ₩66,833 | -0.73% | 5.8천 |
|---|
| 2026.02.17 | ₩65,724 | ₩66,569 | ₩64,933 | ₩66,046 | +0.49% | 3.4천 |
|---|
| 2026.02.13 | ₩65,999 | ₩66,863 | ₩65,852 | ₩66,104 | +0.16% | 7.1천 |
|---|
| 2026.02.12 | ₩68,206 | ₩68,206 | ₩65,872 | ₩65,988 | -3.25% | 4.2만 |
|---|
| 2026.02.11 | ₩67,012 | ₩68,031 | ₩66,563 | ₩67,709 | +1.04% | 2.4만 |
|---|
| 2026.02.10 | ₩65,952 | ₩66,757 | ₩65,952 | ₩66,257 | +0.46% | 8.4천 |
|---|
| 2026.02.09 | ₩65,320 | ₩67,200 | ₩65,320 | ₩66,702 | +2.12% | 6.3천 |
|---|
| 2026.02.06 | ₩64,383 | ₩65,502 | ₩64,289 | ₩65,502 | +1.74% | 2.6천 |
|---|
| 2026.02.05 | ₩63,055 | ₩64,007 | ₩62,438 | ₩63,256 | +0.32% | 2.9천 |
|---|
| 2026.02.04 | ₩64,893 | ₩64,893 | ₩63,484 | ₩64,394 | -0.77% | 3.8천 |
|---|
| 2026.02.03 | ₩67,052 | ₩67,066 | ₩65,986 | ₩66,710 | -0.51% | 4.3천 |
|---|
| 2026.02.02 | ₩67,045 | ₩68,662 | ₩67,045 | ₩67,446 | +0.60% | 6.8천 |
|---|
| 2026.01.30 | ₩66,542 | ₩70,419 | ₩66,542 | ₩66,872 | +0.50% | 2.1천 |
|---|
| 2026.01.29 | ₩68,876 | ₩68,876 | ₩66,757 | ₩68,572 | -0.44% | 6.1천 |
|---|
| 2026.01.28 | ₩68,340 | ₩69,024 | ₩68,340 | ₩68,835 | +0.72% | 2.1천 |
|---|
| 2026.01.27 | ₩67,173 | ₩67,937 | ₩67,173 | ₩67,809 | +0.95% | 7천 |
|---|
| 2026.01.26 | ₩66,864 | ₩66,878 | ₩66,595 | ₩66,595 | -0.40% | 2.9천 |
|---|
| 2026.01.23 | ₩65,778 | ₩66,529 | ₩65,778 | ₩66,105 | +0.50% | 5.7천 |
|---|
| 2026.01.22 | ₩66,073 | ₩66,073 | ₩65,416 | ₩65,932 | -0.21% | 1.1만 |
|---|
| 2026.01.21 | ₩64,048 | ₩65,577 | ₩64,048 | ₩65,047 | +1.56% | 8.5천 |
|---|
| 2026.01.20 | ₩64,121 | ₩64,691 | ₩63,873 | ₩64,048 | -0.12% | 1.1만 |
|---|
| 2026.01.16 | ₩65,899 | ₩65,899 | ₩64,255 | ₩64,607 | -1.96% | 2.7천 |
|---|
| 2026.01.15 | ₩64,088 | ₩64,383 | ₩64,061 | ₩64,061 | -0.04% | 1천 |
|---|
| 2026.01.14 | ₩63,659 | ₩63,659 | ₩63,270 | ₩63,461 | -0.31% | 2.3천 |
|---|
| 2026.01.13 | ₩65,469 | ₩65,469 | ₩64,005 | ₩64,005 | -2.24% | 6.9천 |
|---|
| 2026.01.12 | ₩63,042 | ₩63,860 | ₩63,042 | ₩63,602 | +0.89% | 5.6천 |
|---|
| 2026.01.09 | ₩62,626 | ₩62,807 | ₩62,572 | ₩62,604 | -0.03% | 1.5천 |
|---|
| 2026.01.08 | ₩63,001 | ₩63,001 | ₩61,700 | ₩61,817 | -1.88% | 1.3만 |
|---|
| 2026.01.07 | ₩63,256 | ₩63,511 | ₩63,106 | ₩63,106 | -0.24% | 900 |
|---|
| 2026.01.06 | ₩62,572 | ₩63,323 | ₩62,425 | ₩63,323 | +1.20% | 2.5천 |
|---|
| 2026.01.05 | ₩62,430 | ₩63,115 | ₩62,425 | ₩62,557 | +0.20% | 1만 |
|---|
| 2026.01.02 | ₩62,183 | ₩62,201 | ₩61,727 | ₩62,201 | +0.03% | 2.5천 |
|---|
| 2025.12.31 | ₩61,244 | ₩61,244 | ₩60,622 | ₩60,622 | -1.02% | 6.3천 |
|---|
| 2025.12.30 | ₩61,326 | ₩61,580 | ₩61,164 | ₩61,164 | -0.26% | 8천 |
|---|
| 2025.12.29 | ₩64,490 | ₩64,490 | ₩60,835 | ₩61,315 | -4.92% | 1.3천 |
|---|
| 2025.12.26 | ₩63,216 | ₩63,216 | ₩61,553 | ₩61,681 | -2.43% | 2.5천 |
|---|
| 2025.12.24 | ₩61,266 | ₩61,499 | ₩61,266 | ₩61,413 | +0.24% | 1.8천 |
|---|
| 2025.12.23 | ₩60,835 | ₩61,325 | ₩60,835 | ₩61,225 | +0.64% | 1.1천 |
|---|
| 2025.12.22 | ₩59,018 | ₩60,547 | ₩59,018 | ₩60,547 | +2.59% | 2.6천 |
|---|
| 2025.12.19 | ₩59,568 | ₩59,769 | ₩59,568 | ₩59,659 | +0.15% | 2천 |
|---|
| 2025.12.18 | ₩58,521 | ₩58,615 | ₩58,182 | ₩58,182 | -0.58% | 2.1천 |
|---|
| 2025.12.17 | ₩57,757 | ₩57,757 | ₩56,885 | ₩56,955 | -1.39% | 5.9천 |
|---|
| 2025.12.16 | ₩58,280 | ₩58,719 | ₩58,267 | ₩58,719 | +0.75% | 2천 |
|---|
| 2025.12.15 | ₩59,366 | ₩59,366 | ₩58,905 | ₩58,905 | -0.78% | 5천 |
|---|
| 2025.12.12 | ₩60,299 | ₩60,299 | ₩59,172 | ₩59,172 | -1.87% | 5.2천 |
|---|
| 2025.12.11 | ₩61,016 | ₩61,419 | ₩60,292 | ₩61,306 | +0.47% | 2.7천 |
|---|
| 2025.12.10 | ₩61,798 | ₩61,798 | ₩61,798 | ₩61,798 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩60,815 | ₩60,815 | ₩60,713 | ₩60,713 | -0.17% | 800 |
|---|
| 2025.12.08 | ₩61,177 | ₩61,325 | ₩60,549 | ₩60,549 | -1.03% | 1.1천 |
|---|
| 2025.12.05 | ₩60,158 | ₩61,150 | ₩60,158 | ₩60,980 | +1.37% | 1.4천 |
|---|
| 2025.12.04 | ₩60,511 | ₩60,511 | ₩60,511 | ₩60,511 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩60,761 | ₩60,761 | ₩60,026 | ₩60,181 | -0.96% | 1천 |
|---|
| 2025.12.02 | ₩60,359 | ₩60,359 | ₩60,002 | ₩60,002 | -0.59% | 300 |
|---|
| 2025.12.01 | ₩59,527 | ₩59,730 | ₩59,527 | ₩59,730 | +0.34% | 500 |
|---|
| 2025.11.28 | ₩59,272 | ₩59,961 | ₩59,272 | ₩59,961 | +1.16% | 600 |
|---|
| 2025.11.26 | ₩58,655 | ₩59,259 | ₩58,655 | ₩59,095 | +0.75% | 1.7천 |
|---|
| 2025.11.25 | ₩57,876 | ₩58,315 | ₩57,134 | ₩58,315 | +0.76% | 2.8천 |
|---|
| 2025.11.24 | ₩56,737 | ₩58,079 | ₩56,737 | ₩58,079 | +2.36% | 500 |
|---|
| 2025.11.21 | ₩55,262 | ₩56,120 | ₩54,497 | ₩55,884 | +1.13% | 4.4천 |
|---|
| 2025.11.20 | ₩59,165 | ₩59,165 | ₩55,557 | ₩55,593 | -6.04% | 6.9천 |
|---|
| 2025.11.19 | ₩57,569 | ₩58,293 | ₩57,059 | ₩57,757 | +0.33% | 1만 |
|---|
| 2025.11.18 | ₩56,843 | ₩56,843 | ₩56,843 | ₩56,843 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩58,012 | ₩58,012 | ₩57,666 | ₩57,666 | -0.60% | 300 |
|---|
| 2025.11.14 | ₩56,094 | ₩58,857 | ₩55,973 | ₩58,126 | +3.62% | 2.3천 |
|---|
| 2025.11.13 | ₩58,823 | ₩58,823 | ₩57,435 | ₩57,699 | -1.91% | 1.8천 |
|---|
| 2025.11.12 | ₩59,566 | ₩59,566 | ₩59,566 | ₩59,566 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩59,836 | ₩59,836 | ₩59,800 | ₩59,800 | -0.06% | 600 |
|---|
| 2025.11.10 | ₩60,560 | ₩60,584 | ₩60,560 | ₩60,584 | +0.04% | 300 |
|---|
| 2025.11.07 | ₩58,267 | ₩58,740 | ₩54,189 | ₩58,740 | +0.81% | 1.8천 |
|---|
| 2025.11.06 | ₩58,965 | ₩58,965 | ₩58,818 | ₩58,818 | -0.25% | 600 |
|---|
| 2025.11.05 | ₩59,246 | ₩60,077 | ₩59,246 | ₩59,566 | +0.54% | 200 |
|---|
| 2025.11.04 | ₩60,761 | ₩60,761 | ₩58,267 | ₩58,847 | -3.15% | 3.4천 |
|---|
| 2025.11.03 | ₩61,137 | ₩61,459 | ₩60,737 | ₩61,459 | +0.53% | 3.3만 |
|---|
| 2025.10.31 | ₩60,976 | ₩60,976 | ₩59,849 | ₩60,343 | -1.04% | 1.4천 |
|---|
| 2025.10.30 | ₩59,138 | ₩60,614 | ₩59,138 | ₩60,181 | +1.76% | 2.5천 |
|---|
| 2025.10.29 | ₩60,359 | ₩61,030 | ₩60,359 | ₩60,851 | +0.82% | 1.7천 |
|---|
| 2025.10.28 | ₩59,535 | ₩60,037 | ₩59,535 | ₩59,843 | +0.52% | 1.7천 |
|---|
| 2025.10.27 | ₩59,192 | ₩59,554 | ₩57,676 | ₩59,554 | +0.61% | 1.9천 |
|---|
| 2025.10.24 | ₩58,495 | ₩58,495 | ₩58,267 | ₩58,267 | -0.39% | 2.2천 |
|---|
| 2025.10.23 | ₩57,287 | ₩57,447 | ₩57,287 | ₩57,447 | +0.28% | 100 |
|---|
| 2025.10.22 | ₩56,389 | ₩56,389 | ₩55,678 | ₩56,295 | -0.17% | 4.1천 |
|---|
| 2025.10.21 | ₩57,161 | ₩57,247 | ₩56,872 | ₩56,872 | -0.51% | 21.1만 |
|---|
| 2025.10.20 | ₩58,307 | ₩58,307 | ₩57,368 | ₩57,368 | -1.61% | 1.2천 |
|---|
| 2025.10.17 | ₩56,925 | ₩56,925 | ₩56,684 | ₩56,684 | -0.42% | 200 |
|---|
| 2025.10.16 | ₩57,341 | ₩57,341 | ₩56,898 | ₩56,898 | -0.77% | 900 |
|---|
| 2025.10.15 | ₩57,395 | ₩57,395 | ₩57,305 | ₩57,305 | -0.16% | 2.1천 |
|---|
| 2025.10.14 | ₩55,664 | ₩56,939 | ₩55,664 | ₩56,590 | +1.66% | 3.7천 |
|---|
| 2025.10.13 | ₩57,421 | ₩57,717 | ₩57,421 | ₩57,698 | +0.48% | 5.7천 |
|---|
| 2025.10.10 | ₩58,370 | ₩58,370 | ₩55,988 | ₩55,988 | -4.08% | 1.1천 |
|---|